Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 26,53 | -1,85 % | CNY 27,07 | CNY 27,26 | CNY 26,40 | 1,13M |
| 2026-09-29 | CNY 27,03 | +1,31 % | CNY 26,61 | CNY 27,34 | CNY 26,51 | 1,10M |
| 2026-09-28 | CNY 26,68 | -1,59 % | CNY 27,14 | CNY 27,30 | CNY 26,45 | 1,24M |
| 2026-09-24 | CNY 27,11 | -2,62 % | CNY 27,95 | CNY 27,95 | CNY 27,02 | 1,12M |
| 2026-09-23 | CNY 27,84 | +0,47 % | CNY 27,66 | CNY 28,05 | CNY 27,31 | 1,74M |
| 2026-09-22 | CNY 27,71 | +4,25 % | CNY 26,72 | CNY 28,20 | CNY 26,60 | 2,52M |
| 2026-09-21 | CNY 26,58 | +2,78 % | CNY 26,19 | CNY 26,64 | CNY 25,75 | 1,29M |
| 2026-09-18 | CNY 25,86 | +0,23 % | CNY 25,80 | CNY 26,26 | CNY 25,70 | 1,00M |
| 2026-09-17 | CNY 25,80 | +1,38 % | CNY 25,32 | CNY 25,86 | CNY 25,05 | 1,25M |
| 2026-09-16 | CNY 25,45 | +1,60 % | CNY 25,00 | CNY 25,82 | CNY 24,67 | 1,42M |
| 2026-09-15 | CNY 25,05 | -1,57 % | CNY 25,39 | CNY 25,65 | CNY 25,01 | 908,04K |
| 2026-09-14 | CNY 25,45 | +1,80 % | CNY 24,76 | CNY 25,79 | CNY 24,68 | 1,37M |
| 2026-09-11 | CNY 25,00 | -5,48 % | CNY 26,38 | CNY 26,42 | CNY 24,75 | 2,10M |
| 2026-09-10 | CNY 26,45 | -2,11 % | CNY 26,79 | CNY 26,99 | CNY 26,33 | 1,07M |
| 2026-09-09 | CNY 27,02 | -1,96 % | CNY 27,54 | CNY 27,54 | CNY 26,44 | 1,82M |
| 2026-09-08 | CNY 27,56 | -0,54 % | CNY 27,69 | CNY 27,89 | CNY 27,36 | 1,42M |
| 2026-09-07 | CNY 27,71 | -2,12 % | CNY 28,34 | CNY 28,42 | CNY 27,69 | 2,02M |
| 2026-09-04 | CNY 28,31 | -1,01 % | CNY 29,21 | CNY 29,46 | CNY 28,16 | 2,51M |
| 2026-09-03 | CNY 28,60 | -1,99 % | CNY 29,18 | CNY 29,49 | CNY 28,51 | 1,19M |
| 2026-09-02 | CNY 29,18 | -1,25 % | CNY 29,21 | CNY 29,37 | CNY 28,91 | 1,56M |
| 2026-09-01 | CNY 29,55 | +2,60 % | CNY 28,80 | CNY 30,30 | CNY 28,62 | 3,00M |
| 2026-08-31 | CNY 28,80 | +1,52 % | CNY 27,95 | CNY 28,90 | CNY 27,72 | 1,82M |
| 2026-08-28 | CNY 28,37 | +1,83 % | CNY 27,75 | CNY 28,96 | CNY 27,75 | 2,26M |
| 2026-08-27 | CNY 27,86 | +0,11 % | CNY 27,78 | CNY 28,20 | CNY 27,46 | 1,36M |
| 2026-08-26 | CNY 27,83 | -0,43 % | CNY 27,80 | CNY 28,68 | CNY 27,58 | 1,81M |
| 2026-08-25 | CNY 27,95 | +2,64 % | CNY 26,80 | CNY 28,05 | CNY 26,54 | 2,12M |
| 2026-08-24 | CNY 27,23 | 0,00 % | CNY 27,60 | CNY 28,60 | CNY 26,93 | 2,52M |
| 2026-08-21 | CNY 27,23 | +1,49 % | CNY 26,75 | CNY 27,37 | CNY 26,10 | 1,65M |
| 2026-08-20 | CNY 26,83 | -2,61 % | CNY 27,48 | CNY 27,80 | CNY 26,34 | 2,57M |
| 2026-08-19 | CNY 27,55 | -4,84 % | CNY 28,88 | CNY 28,88 | CNY 27,40 | 1,59M |
| 2026-08-18 | CNY 28,95 | -0,14 % | CNY 28,74 | CNY 29,07 | CNY 28,20 | 1,74M |
| 2026-08-17 | CNY 28,99 | +1,51 % | CNY 28,67 | CNY 29,08 | CNY 28,20 | 1,38M |
| 2026-08-14 | CNY 28,56 | -1,18 % | CNY 28,70 | CNY 29,17 | CNY 28,40 | 1,28M |
| 2026-08-13 | CNY 28,90 | -1,57 % | CNY 29,36 | CNY 29,66 | CNY 28,83 | 1,45M |
| 2026-08-12 | CNY 29,36 | +0,27 % | CNY 29,18 | CNY 29,76 | CNY 29,18 | 1,09M |
| 2026-08-11 | CNY 29,28 | -0,17 % | CNY 28,97 | CNY 29,67 | CNY 28,70 | 1,78M |
| 2026-08-10 | CNY 29,33 | +2,55 % | CNY 28,70 | CNY 29,43 | CNY 28,28 | 2,02M |
| 2026-08-07 | CNY 28,60 | -1,68 % | CNY 29,07 | CNY 29,14 | CNY 27,94 | 2,05M |
| 2026-08-06 | CNY 29,09 | -0,31 % | CNY 29,15 | CNY 29,98 | CNY 28,43 | 2,83M |
| 2026-08-05 | CNY 29,18 | +3,55 % | CNY 29,34 | CNY 29,90 | CNY 28,50 | 3,94M |
| 2026-08-04 | CNY 28,18 | +0,18 % | CNY 28,45 | CNY 28,69 | CNY 27,68 | 2,65M |
| 2026-08-03 | CNY 28,13 | +7,12 % | CNY 26,53 | CNY 28,42 | CNY 26,42 | 3,49M |
| 2026-07-31 | CNY 26,26 | +3,75 % | CNY 25,65 | CNY 26,68 | CNY 25,65 | 1,97M |
| 2026-07-30 | CNY 25,31 | -1,56 % | CNY 25,41 | CNY 26,20 | CNY 25,10 | 1,69M |
| 2026-07-29 | CNY 25,71 | +1,70 % | CNY 25,28 | CNY 25,86 | CNY 25,16 | 1,31M |
| 2026-07-28 | CNY 25,28 | -0,16 % | CNY 25,01 | CNY 25,95 | CNY 25,01 | 962,62K |
| 2026-07-27 | CNY 25,32 | +2,34 % | CNY 24,33 | CNY 25,54 | CNY 24,33 | 939,30K |
| 2026-07-24 | CNY 24,74 | -3,51 % | CNY 25,19 | CNY 25,55 | CNY 24,70 | 992,68K |
| 2026-07-23 | CNY 25,64 | +1,38 % | CNY 25,29 | CNY 25,71 | CNY 24,97 | 1,06M |
| 2026-07-22 | CNY 25,29 | -2,13 % | CNY 25,54 | CNY 25,74 | CNY 24,89 | 1,37M |
| 2026-07-21 | CNY 25,84 | +0,94 % | CNY 25,21 | CNY 25,98 | CNY 24,28 | 2,17M |
| 2026-07-20 | CNY 25,60 | -2,40 % | CNY 26,54 | CNY 26,97 | CNY 25,10 | 2,00M |
| 2026-07-17 | CNY 26,23 | -5,95 % | CNY 28,10 | CNY 28,56 | CNY 26,00 | 2,33M |
| 2026-07-16 | CNY 27,89 | +3,91 % | CNY 26,38 | CNY 28,45 | CNY 26,36 | 2,27M |
| 2026-07-15 | CNY 26,84 | +1,05 % | CNY 26,48 | CNY 27,06 | CNY 26,21 | 1,13M |
| 2026-07-14 | CNY 26,56 | +0,84 % | CNY 26,20 | CNY 26,56 | CNY 25,51 | 1,43M |
| 2026-07-13 | CNY 26,34 | -6,53 % | CNY 28,15 | CNY 28,35 | CNY 26,22 | 2,06M |
| 2026-07-10 | CNY 28,18 | +1,33 % | CNY 28,00 | CNY 28,78 | CNY 27,43 | 1,94M |
| 2026-07-09 | CNY 27,81 | -0,47 % | CNY 28,00 | CNY 28,39 | CNY 26,92 | 1,52M |
| 2026-07-08 | CNY 27,94 | -0,96 % | CNY 28,29 | CNY 28,39 | CNY 27,25 | 1,45M |
| 2026-07-07 | CNY 28,21 | -3,82 % | CNY 29,33 | CNY 29,58 | CNY 28,13 | 1,45M |
| 2026-07-06 | CNY 29,33 | -3,84 % | CNY 30,60 | CNY 30,60 | CNY 28,98 | 1,84M |
| 2026-07-03 | CNY 30,50 | +0,89 % | CNY 30,25 | CNY 31,16 | CNY 30,08 | 1,95M |
| 2026-07-02 | CNY 30,23 | +0,40 % | CNY 30,00 | CNY 31,99 | CNY 30,00 | 2,92M |
| 2026-07-01 | CNY 30,11 | +2,03 % | CNY 29,73 | CNY 30,68 | CNY 29,15 | 2,17M |
| 2026-06-30 | CNY 29,51 | +3,65 % | CNY 28,48 | CNY 29,76 | CNY 28,02 | 2,36M |
| 2026-06-29 | CNY 28,47 | +1,64 % | CNY 28,01 | CNY 28,79 | CNY 27,44 | 2,44M |
| 2026-06-26 | CNY 28,01 | -4,04 % | CNY 29,00 | CNY 29,27 | CNY 27,97 | 2,35M |
| 2026-06-25 | CNY 29,19 | -6,89 % | CNY 30,97 | CNY 31,38 | CNY 29,05 | 3,14M |
| 2026-06-24 | CNY 31,35 | +0,97 % | CNY 30,66 | CNY 31,88 | CNY 29,93 | 3,04M |
| 2026-06-23 | CNY 31,05 | +3,16 % | CNY 29,89 | CNY 31,74 | CNY 29,80 | 3,52M |
| 2026-06-22 | CNY 30,10 | -0,17 % | CNY 29,88 | CNY 30,14 | CNY 28,58 | 3,08M |
| 2026-06-18 | CNY 30,15 | -1,70 % | CNY 30,51 | CNY 30,83 | CNY 29,90 | 1,85M |
| 2026-06-17 | CNY 30,67 | -1,03 % | CNY 31,08 | CNY 31,18 | CNY 30,51 | 1,64M |
| 2026-06-16 | CNY 30,99 | +2,41 % | CNY 30,27 | CNY 31,13 | CNY 29,45 | 2,19M |
| 2026-06-15 | CNY 30,26 | +2,47 % | CNY 29,90 | CNY 30,75 | CNY 29,88 | 1,96M |
| 2026-06-12 | CNY 29,53 | -0,10 % | CNY 30,15 | CNY 30,60 | CNY 29,43 | 1,90M |
| 2026-06-11 | CNY 29,56 | -2,89 % | CNY 29,95 | CNY 30,36 | CNY 29,05 | 1,97M |
| 2026-06-10 | CNY 30,44 | -3,27 % | CNY 31,55 | CNY 31,63 | CNY 29,77 | 2,06M |
| 2026-06-09 | CNY 31,47 | -0,66 % | CNY 31,84 | CNY 31,86 | CNY 30,97 | 2,37M |
| 2026-06-08 | CNY 31,68 | +2,69 % | CNY 29,57 | CNY 32,59 | CNY 29,33 | 3,48M |
| 2026-06-05 | CNY 30,85 | +1,48 % | CNY 30,37 | CNY 31,65 | CNY 29,30 | 2,97M |
| 2026-06-04 | CNY 30,40 | -2,88 % | CNY 30,99 | CNY 31,41 | CNY 30,10 | 2,25M |
| 2026-06-03 | CNY 31,30 | -2,03 % | CNY 31,95 | CNY 32,45 | CNY 30,86 | 2,25M |
| 2026-06-02 | CNY 31,95 | -2,83 % | CNY 33,22 | CNY 33,22 | CNY 31,61 | 2,21M |
| 2026-06-01 | CNY 32,88 | +3,49 % | CNY 31,76 | CNY 33,65 | CNY 31,70 | 3,42M |
| 2026-05-29 | CNY 31,77 | -9,46 % | CNY 35,34 | CNY 35,46 | CNY 31,47 | 4,47M |
| 2026-05-28 | CNY 35,09 | -2,12 % | CNY 35,98 | CNY 36,20 | CNY 34,30 | 3,39M |
| 2026-05-27 | CNY 35,85 | -3,63 % | CNY 37,00 | CNY 37,79 | CNY 35,40 | 3,46M |
| 2026-05-26 | CNY 37,20 | -2,29 % | CNY 37,78 | CNY 37,95 | CNY 36,48 | 3,16M |